Options Chain for TECHNIPFMC PLC COM (FTI) - $45.24 as of 11/28/2025 3:39:44 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 31.20 | 33.50 | 32.35 | 17.30 | 0.00 | 0.00% | 2.49 | 0 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 11/28/2025 12:59:57 PM EST |
| 15.00 | 29.20 | 31.50 | 30.35 | 14.90 | 0.00 | 0.00% | 2.02 | 0 | 20 | 2.50 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 11/28/2025 12:59:57 PM EST |
| 18.00 | 26.20 | 28.70 | 27.45 | % | 1.52 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 20.00 | 24.10 | 26.70 | 25.40 | 15.20 | 0.00 | 0.00% | 1.27 | 0 | 25 | 1.91 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 11/28/2025 12:59:57 PM EST |
| 22.00 | 22.10 | 24.60 | 23.35 | 13.30 | 0.00 | 0.00% | 1.06 | 0 | 19 | 1.76 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 11/28/2025 12:59:57 PM EST |
| 23.00 | 21.30 | 23.60 | 22.45 | % | 0.98 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 24.00 | 20.30 | 22.60 | 21.45 | 15.30 | 0.00 | 0.00% | 0.89 | 0 | 27 | 1.58 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/28/2025 12:59:57 PM EST |
| 25.00 | 19.20 | 21.60 | 20.40 | 20.85 | 0.00 | 0.00% | 0.82 | 0 | 60 | 1.50 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 26.00 | 18.30 | 20.60 | 19.45 | 9.78 | 0.00 | 0.00% | 0.75 | 0 | 15 | 1.42 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 11/28/2025 12:59:57 PM EST |
| 27.00 | 17.30 | 19.60 | 18.45 | 18.00 | 0.00 | 0.00% | 0.68 | 0 | 248 | 1.34 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 28.00 | 16.10 | 18.60 | 17.35 | 6.65 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 11/28/2025 12:59:57 PM EST |
| 29.00 | 15.30 | 17.60 | 16.45 | 4.68 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 11/28/2025 12:59:57 PM EST |
| 30.00 | 14.30 | 16.20 | 15.25 | 14.40 | 0.00 | 0.00% | 0.51 | 0 | 585 | 0.99 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:57 PM EST |
| 31.00 | 13.80 | 15.20 | 14.50 | 3.90 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 11/28/2025 12:59:57 PM EST |
| 32.00 | 13.00 | 14.20 | 13.60 | 13.82 | 0.00 | 0.00% | 0.42 | 0 | 175 | 0.87 | 0.99 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 33.00 | 11.80 | 13.30 | 12.55 | 7.80 | 0.00 | 0.00% | 0.38 | 0 | 20 | 0.84 | 0.99 | 0.00 | -0.01 | 10/23/2025 | 11/28/2025 12:59:57 PM EST |
| 34.00 | 10.30 | 12.40 | 11.35 | 9.20 | 0.00 | 0.00% | 0.33 | 0 | 60 | 0.81 | 0.98 | 0.01 | -0.01 | 11/6/2025 | 11/28/2025 12:59:57 PM EST |
| 35.00 | 9.40 | 11.70 | 10.55 | 10.50 | 0.00 | 0.00% | 0.30 | 0 | 922 | 0.83 | 0.97 | 0.01 | -0.01 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 36.00 | 8.40 | 10.10 | 9.25 | 8.20 | 0.00 | 0.00% | 0.26 | 0 | 37 | 0.61 | 0.96 | 0.01 | -0.01 | 11/20/2025 | 11/28/2025 12:59:57 PM EST |
| 37.00 | 7.60 | 9.00 | 8.30 | 7.52 | 0.00 | 0.00% | 0.22 | 0 | 70 | 0.53 | 0.92 | 0.02 | -0.01 | 11/24/2025 | 11/28/2025 12:59:57 PM EST |
| 38.00 | 6.90 | 8.70 | 7.80 | 6.49 | 0.00 | 0.00% | 0.21 | 0 | 82 | 0.65 | 0.89 | 0.03 | -0.02 | 11/19/2025 | 11/28/2025 12:59:57 PM EST |
| 39.00 | 6.40 | 7.70 | 7.05 | 6.69 | 0.00 | 0.00% | 0.18 | 0 | 45 | 0.59 | 0.88 | 0.03 | -0.02 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 40.00 | 5.50 | 6.90 | 6.20 | 5.82 | -0.15 | -2.52% | 0.15 | 2 | 131 | 0.40 | 0.84 | 0.04 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 41.00 | 4.40 | 6.10 | 5.25 | % | 0.13 | 0 | 0 | 0.55 | 0.80 | 0.05 | -0.02 | 11/28/2025 12:59:57 PM EST | |||
| 42.00 | 4.00 | 4.50 | 4.25 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.33 | 0.75 | 0.06 | -0.02 | 11/21/2025 | 11/28/2025 12:59:57 PM EST |
| 43.00 | 3.20 | 3.80 | 3.50 | 3.50 | +0.75 | +27.28% | 0.08 | 2 | 1 | 0.32 | 0.70 | 0.06 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 44.00 | 2.55 | 3.10 | 2.83 | 2.75 | -0.45 | -14.07% | 0.06 | 2 | 3,331 | 0.31 | 0.63 | 0.07 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 45.00 | 2.05 | 2.50 | 2.28 | 2.44 | +0.22 | +9.91% | 0.05 | 1 | 1,600 | 0.31 | 0.56 | 0.08 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 46.00 | 1.50 | 2.00 | 1.75 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 145 | 0.30 | 0.48 | 0.08 | -0.02 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 47.00 | 1.15 | 1.50 | 1.33 | 1.40 | +0.15 | +12.00% | 0.03 | 17 | 93 | 0.30 | 0.40 | 0.08 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 48.00 | 0.70 | 1.25 | 0.98 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.29 | 0.32 | 0.07 | -0.02 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 49.00 | 0.30 | 0.95 | 0.63 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.27 | 0.26 | 0.07 | -0.02 | 11/11/2025 | 11/28/2025 12:59:57 PM EST |
| 50.00 | 0.35 | 0.75 | 0.55 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 691 | 0.30 | 0.21 | 0.06 | -0.02 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.50 | 0.05 | 0.02 | -0.01 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 60.00 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 11/28/2025 12:59:57 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 18.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.58 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 11/28/2025 12:59:57 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.42 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/28/2025 12:59:57 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 11/28/2025 12:59:57 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 27.00 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.10 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 12:59:57 PM EST |
| 28.00 | 0.00 | 0.65 | 0.33 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/28/2025 12:59:57 PM EST |
| 29.00 | 0.00 | 0.65 | 0.33 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/28/2025 12:59:57 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 349 | 0.76 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/28/2025 12:59:57 PM EST |
| 31.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.88 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/28/2025 12:59:57 PM EST |
| 32.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.83 | -0.01 | 0.00 | -0.01 | 10/24/2025 | 11/28/2025 12:59:57 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | -0.01 | 0.00 | -0.01 | 10/2/2025 | 11/28/2025 12:59:57 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.73 | -0.02 | 0.01 | -0.01 | 11/18/2025 | 11/28/2025 12:59:57 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.60 | -0.03 | 0.01 | -0.01 | 11/13/2025 | 11/28/2025 12:59:57 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.63 | -0.04 | 0.01 | -0.01 | 11/13/2025 | 11/28/2025 12:59:57 PM EST |
| 37.00 | 0.05 | 0.75 | 0.40 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.43 | -0.08 | 0.02 | -0.01 | 10/22/2025 | 11/28/2025 12:59:57 PM EST |
| 38.00 | 0.05 | 0.55 | 0.30 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.37 | -0.11 | 0.03 | -0.02 | 11/18/2025 | 11/28/2025 12:59:57 PM EST |
| 39.00 | 0.25 | 0.75 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.40 | -0.12 | 0.03 | -0.02 | 11/20/2025 | 11/28/2025 12:59:57 PM EST |
| 40.00 | 0.30 | 0.65 | 0.48 | 0.45 | -0.70 | -60.87% | 0.01 | 1 | 141 | 0.35 | -0.16 | 0.04 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 41.00 | 0.40 | 0.80 | 0.60 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | -0.20 | 0.05 | -0.02 | 11/20/2025 | 11/28/2025 12:59:57 PM EST |
| 42.00 | 0.60 | 1.05 | 0.83 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.33 | -0.25 | 0.06 | -0.02 | 11/24/2025 | 11/28/2025 12:59:57 PM EST |
| 43.00 | 0.90 | 1.40 | 1.15 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.33 | -0.30 | 0.06 | -0.02 | 11/24/2025 | 11/28/2025 12:59:57 PM EST |
| 44.00 | 1.20 | 1.65 | 1.43 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | -0.37 | 0.07 | -0.02 | 11/17/2025 | 11/28/2025 12:59:57 PM EST |
| 45.00 | 1.55 | 2.05 | 1.80 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.30 | -0.44 | 0.08 | -0.02 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 46.00 | 1.95 | 2.55 | 2.25 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.29 | -0.52 | 0.08 | -0.02 | 11/20/2025 | 11/28/2025 12:59:57 PM EST |
| 47.00 | 2.60 | 3.20 | 2.90 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.30 | -0.60 | 0.08 | -0.02 | 11/20/2025 | 11/28/2025 12:59:57 PM EST |
| 48.00 | 3.30 | 3.80 | 3.55 | % | 0.07 | 0 | 0 | 0.29 | -0.68 | 0.07 | -0.02 | 11/28/2025 12:59:57 PM EST | |||
| 49.00 | 4.00 | 4.60 | 4.30 | % | 0.09 | 0 | 0 | 0.28 | -0.74 | 0.07 | -0.02 | 11/28/2025 12:59:57 PM EST | |||
| 50.00 | 4.70 | 5.60 | 5.15 | % | 0.10 | 0 | 0 | 0.39 | -0.79 | 0.06 | -0.02 | 11/28/2025 12:59:57 PM EST | |||
| 55.00 | 8.40 | 10.90 | 9.65 | % | 0.18 | 0 | 0 | 0.63 | -0.95 | 0.02 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 60.00 | % | 0.00 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST |